Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 21.25 | 22.60 | 20.90 | 22.25 | 22.25 | 51,410,567 |
02 Jul 2024 | 20.80 | 21.45 | 20.75 | 20.95 | 20.95 | 11,143,444 |
01 Jul 2024 | 20.85 | 21.05 | 20.50 | 20.50 | 20.50 | 4,097,515 |
28 Jun 2024 | 20.25 | 21.15 | 20.20 | 20.70 | 20.70 | 8,457,617 |
27 Jun 2024 | 20.15 | 20.35 | 20.05 | 20.05 | 20.05 | 2,546,002 |
26 Jun 2024 | 20.60 | 20.65 | 20.20 | 20.20 | 20.20 | 3,106,050 |
25 Jun 2024 | 20.10 | 20.50 | 19.75 | 20.45 | 20.45 | 4,333,001 |
24 Jun 2024 | 20.80 | 20.80 | 20.10 | 20.10 | 20.10 | 4,264,221 |
21 Jun 2024 | 20.70 | 21.15 | 20.50 | 20.75 | 20.75 | 11,148,921 |
20 Jun 2024 | 20.60 | 20.65 | 20.35 | 20.45 | 20.45 | 3,450,620 |
19 Jun 2024 | 21.20 | 21.30 | 20.35 | 20.45 | 20.45 | 8,997,561 |
18 Jun 2024 | 20.70 | 21.20 | 20.40 | 20.90 | 20.90 | 7,479,632 |
17 Jun 2024 | 20.85 | 20.85 | 20.40 | 20.60 | 20.60 | 3,573,527 |
14 Jun 2024 | 20.10 | 20.80 | 20.10 | 20.70 | 20.70 | 6,262,772 |
13 Jun 2024 | 20.35 | 20.40 | 20.00 | 20.05 | 20.05 | 2,762,351 |
12 Jun 2024 | 19.95 | 20.15 | 19.70 | 20.00 | 20.00 | 3,065,771 |
11 Jun 2024 | 20.70 | 20.80 | 19.85 | 19.95 | 19.95 | 7,166,420 |
07 Jun 2024 | 20.70 | 20.85 | 20.50 | 20.65 | 20.65 | 5,875,151 |
06 Jun 2024 | 21.10 | 21.30 | 20.25 | 20.40 | 20.40 | 7,542,923 |
05 Jun 2024 | 21.45 | 21.80 | 20.65 | 20.80 | 20.80 | 9,480,412 |
04 Jun 2024 | 21.75 | 22.25 | 21.10 | 21.25 | 21.25 | 15,962,455 |
03 Jun 2024 | 21.30 | 21.80 | 21.20 | 21.55 | 21.55 | 12,554,006 |
31 May 2024 | 21.70 | 21.75 | 20.70 | 20.85 | 20.85 | 23,110,710 |
30 May 2024 | 23.40 | 23.60 | 21.30 | 21.30 | 21.30 | 61,361,285 |
29 May 2024 | 21.90 | 23.35 | 21.40 | 23.35 | 23.35 | 38,371,423 |
28 May 2024 | 21.30 | 22.15 | 20.95 | 21.25 | 21.25 | 25,944,458 |
27 May 2024 | 20.50 | 22.00 | 20.50 | 21.05 | 21.05 | 43,042,788 |
24 May 2024 | 19.75 | 20.75 | 19.40 | 20.35 | 20.35 | 16,680,531 |
23 May 2024 | 20.45 | 20.55 | 19.70 | 19.90 | 19.90 | 13,384,251 |
22 May 2024 | 19.40 | 20.50 | 19.30 | 20.15 | 20.15 | 30,761,649 |
21 May 2024 | 19.00 | 19.35 | 18.80 | 19.35 | 19.35 | 4,553,014 |
20 May 2024 | 19.15 | 19.35 | 18.85 | 18.90 | 18.90 | 4,016,200 |
17 May 2024 | 19.15 | 19.45 | 18.95 | 19.00 | 19.00 | 5,583,034 |
16 May 2024 | 19.65 | 19.75 | 19.00 | 19.05 | 19.05 | 11,848,769 |
15 May 2024 | 19.60 | 20.00 | 19.20 | 19.65 | 19.65 | 37,802,336 |
14 May 2024 | 17.70 | 19.45 | 17.65 | 19.45 | 19.45 | 28,566,595 |
13 May 2024 | 17.90 | 17.90 | 17.50 | 17.70 | 17.70 | 2,451,003 |
10 May 2024 | 18.15 | 18.15 | 17.45 | 17.80 | 17.80 | 5,158,050 |
09 May 2024 | 18.10 | 18.40 | 17.95 | 17.95 | 17.95 | 4,446,370 |
08 May 2024 | 17.85 | 17.95 | 17.75 | 17.95 | 17.95 | 2,441,952 |
07 May 2024 | 17.95 | 18.20 | 17.60 | 17.85 | 17.85 | 2,892,031 |
06 May 2024 | 18.05 | 18.05 | 17.70 | 17.70 | 17.70 | 2,004,013 |
03 May 2024 | 18.10 | 18.15 | 17.80 | 17.80 | 17.80 | 1,829,395 |
02 May 2024 | 17.90 | 18.10 | 17.65 | 17.95 | 17.95 | 1,627,082 |
30 Apr 2024 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | 1,683,405 |
29 Apr 2024 | 18.15 | 18.25 | 17.95 | 18.05 | 18.05 | 2,266,946 |
26 Apr 2024 | 17.90 | 18.15 | 17.90 | 17.90 | 17.90 | 1,850,999 |
25 Apr 2024 | 17.95 | 18.00 | 17.65 | 17.80 | 17.80 | 1,557,512 |
24 Apr 2024 | 17.70 | 18.05 | 17.70 | 17.95 | 17.95 | 2,746,164 |
23 Apr 2024 | 17.65 | 17.90 | 17.40 | 17.50 | 17.50 | 2,733,000 |
22 Apr 2024 | 17.95 | 18.20 | 17.35 | 17.35 | 17.35 | 6,875,021 |
19 Apr 2024 | 18.55 | 18.65 | 17.50 | 18.05 | 18.05 | 7,861,132 |
18 Apr 2024 | 18.55 | 19.15 | 18.50 | 18.65 | 18.65 | 3,742,532 |
17 Apr 2024 | 18.25 | 18.95 | 18.25 | 18.70 | 18.70 | 5,504,000 |
16 Apr 2024 | 19.10 | 19.10 | 17.90 | 18.10 | 18.10 | 11,843,590 |
15 Apr 2024 | 19.80 | 19.85 | 19.20 | 19.20 | 19.20 | 6,832,334 |
12 Apr 2024 | 19.60 | 20.15 | 19.30 | 19.95 | 19.95 | 10,731,883 |
11 Apr 2024 | 19.45 | 19.70 | 19.25 | 19.50 | 19.50 | 5,358,610 |
10 Apr 2024 | 19.40 | 19.90 | 19.40 | 19.60 | 19.60 | 10,530,636 |
09 Apr 2024 | 19.20 | 19.40 | 19.00 | 19.20 | 19.20 | 4,878,506 |
08 Apr 2024 | 18.95 | 19.70 | 18.70 | 19.10 | 19.10 | 14,430,501 |
03 Apr 2024 | 19.05 | 19.05 | 18.80 | 18.85 | 18.85 | 2,900,350 |
02 Apr 2024 | 19.35 | 19.40 | 19.10 | 19.15 | 19.15 | 2,438,101 |
01 Apr 2024 | 19.20 | 19.60 | 19.20 | 19.25 | 19.25 | 3,606,023 |
29 Mar 2024 | 19.35 | 19.35 | 19.05 | 19.10 | 19.10 | 2,101,000 |
28 Mar 2024 | 19.55 | 19.65 | 19.20 | 19.20 | 19.20 | 5,154,265 |
27 Mar 2024 | 18.80 | 19.95 | 18.80 | 19.35 | 19.35 | 18,307,328 |
26 Mar 2024 | 19.20 | 19.35 | 18.65 | 18.70 | 18.70 | 6,484,966 |
25 Mar 2024 | 19.00 | 19.30 | 19.00 | 19.20 | 19.20 | 4,355,360 |
22 Mar 2024 | 19.35 | 19.35 | 18.90 | 19.00 | 19.00 | 9,967,222 |
21 Mar 2024 | 20.20 | 21.20 | 19.00 | 19.40 | 19.40 | 51,108,888 |
20 Mar 2024 | 18.60 | 20.40 | 18.55 | 20.40 | 20.40 | 33,219,445 |
19 Mar 2024 | 18.90 | 19.05 | 18.50 | 18.55 | 18.55 | 4,611,148 |
18 Mar 2024 | 18.20 | 18.80 | 18.15 | 18.80 | 18.80 | 4,424,347 |
15 Mar 2024 | 18.20 | 18.40 | 18.05 | 18.20 | 18.20 | 3,793,001 |
14 Mar 2024 | 18.50 | 18.65 | 18.20 | 18.25 | 18.25 | 3,986,283 |
13 Mar 2024 | 19.10 | 19.20 | 18.35 | 18.50 | 18.50 | 6,811,740 |
12 Mar 2024 | 18.90 | 19.35 | 18.90 | 19.05 | 19.05 | 4,494,473 |
11 Mar 2024 | 18.60 | 19.15 | 18.60 | 18.85 | 18.85 | 5,141,751 |
08 Mar 2024 | 19.25 | 19.45 | 18.25 | 18.50 | 18.50 | 10,450,455 |
07 Mar 2024 | 20.00 | 20.05 | 19.05 | 19.05 | 19.05 | 12,532,256 |
06 Mar 2024 | 19.95 | 20.25 | 19.65 | 19.90 | 19.90 | 12,679,810 |
05 Mar 2024 | 20.10 | 20.30 | 19.50 | 19.85 | 19.85 | 11,621,308 |
04 Mar 2024 | 20.40 | 20.75 | 20.05 | 20.15 | 20.15 | 10,010,513 |
01 Mar 2024 | 20.60 | 20.60 | 20.00 | 20.05 | 20.05 | 9,932,901 |
29 Feb 2024 | 20.40 | 21.10 | 20.00 | 20.45 | 20.45 | 17,028,498 |
27 Feb 2024 | 21.10 | 21.70 | 20.10 | 20.50 | 20.50 | 27,207,852 |
26 Feb 2024 | 21.35 | 22.10 | 20.30 | 21.10 | 21.10 | 50,713,407 |
23 Feb 2024 | 19.80 | 21.00 | 19.65 | 20.55 | 20.55 | 41,343,967 |
22 Feb 2024 | 19.45 | 19.65 | 19.20 | 19.30 | 19.30 | 12,674,620 |
21 Feb 2024 | 18.75 | 19.35 | 18.55 | 19.15 | 19.15 | 12,988,937 |
20 Feb 2024 | 19.40 | 21.00 | 18.80 | 18.80 | 18.80 | 62,054,445 |
19 Feb 2024 | 19.40 | 19.75 | 19.10 | 19.10 | 19.10 | 24,478,203 |
16 Feb 2024 | 18.30 | 19.40 | 18.10 | 18.80 | 18.80 | 25,369,500 |
15 Feb 2024 | 17.25 | 18.40 | 17.25 | 18.15 | 18.15 | 15,934,058 |
05 Feb 2024 | 17.15 | 17.20 | 16.90 | 16.90 | 16.90 | 3,693,154 |
02 Feb 2024 | 17.25 | 17.30 | 17.05 | 17.15 | 17.15 | 2,357,000 |
01 Feb 2024 | 17.15 | 17.40 | 17.00 | 17.10 | 17.10 | 3,158,202 |
31 Jan 2024 | 17.15 | 17.35 | 17.05 | 17.10 | 17.10 | 4,713,004 |
30 Jan 2024 | 17.60 | 17.65 | 17.30 | 17.35 | 17.35 | 3,165,061 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |